Skip to main content

Pacer Swan SOS Flex (January) ETF (NY: PSFD )

32.07 -0.29 (-0.90%)
Official Closing Price Updated: 6:30 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 32.25 32.27 32.07 32.07 508 -0.29(-0.90%)
Mar 12, 2025 32.35 32.46 32.27 32.36 757 +0.22(+0.69%)
Mar 11, 2025 32.20 32.38 32.14 32.14 2,213 -0.22(-0.69%)
Mar 10, 2025 32.52 32.52 32.34 32.36 910 -0.57(-1.73%)
Mar 07, 2025 32.77 32.98 32.54 32.93 2,488 +0.14(+0.41%)
Mar 06, 2025 32.99 33.01 32.73 32.80 3,924 -0.30(-0.91%)
Mar 05, 2025 32.95 33.17 32.83 33.10 4,032 +0.17(+0.53%)
Mar 04, 2025 32.90 32.94 32.81 32.93 658 -0.22(-0.65%)
Mar 03, 2025 33.51 33.51 33.14 33.14 648 -0.37(-1.09%)
Feb 28, 2025 33.27 33.51 33.17 33.51 3,656 +0.36(+1.08%)
Feb 27, 2025 33.64 33.64 33.15 33.15 8,090 -0.36(-1.07%)
Feb 26, 2025 33.61 33.61 33.45 33.51 6,140 +0.01(+0.02%)
Feb 25, 2025 33.43 33.51 33.43 33.50 769 -0.11(-0.32%)
Feb 24, 2025 33.65 33.73 33.59 33.61 3,639 +0.01(+0.02%)
Feb 21, 2025 33.88 33.88 33.60 33.60 4,631 -0.31(-0.91%)
Feb 20, 2025 33.91 33.97 33.91 33.91 3,468 -0.06(-0.18%)
Feb 19, 2025 34.00 34.11 33.97 33.97 6,717 -0.01(-0.02%)
Feb 18, 2025 33.90 33.98 33.89 33.98 777 +0.11(+0.32%)
Feb 14, 2025 33.96 33.97 33.87 33.87 3,397 +0.01(+0.03%)
Feb 13, 2025 33.74 33.86 33.74 33.86 2,849 +0.11(+0.31%)
Feb 12, 2025 33.76 33.76 33.71 33.75 398 -0.07(-0.20%)
Feb 11, 2025 33.72 33.82 33.72 33.82 688 +0.00(+0.01%)
Feb 10, 2025 33.83 33.83 33.74 33.82 529 +0.13(+0.40%)
Feb 07, 2025 33.83 33.83 33.68 33.68 1,503 -0.17(-0.51%)
Feb 06, 2025 33.83 33.88 33.74 33.86 5,734 +0.09(+0.27%)
Feb 05, 2025 33.69 33.81 33.69 33.77 2,465 +0.04(+0.11%)
Feb 04, 2025 33.59 33.73 33.59 33.73 2,843 +0.14(+0.41%)
Feb 03, 2025 33.30 33.72 33.30 33.59 858 -0.10(-0.29%)
Jan 31, 2025 33.92 33.94 33.69 33.69 9,942 -0.02(-0.06%)
Jan 30, 2025 33.69 33.89 33.68 33.71 8,626 +0.01(+0.02%)
Jan 29, 2025 33.77 33.78 33.66 33.70 3,078 +0.02(+0.07%)
Jan 28, 2025 33.83 33.84 33.68 33.68 2,147 +0.10(+0.28%)
Jan 27, 2025 33.61 33.61 33.51 33.58 1,330 -0.28(-0.83%)
Jan 24, 2025 33.90 33.90 33.83 33.87 1,495 -0.02(-0.06%)
Jan 23, 2025 33.77 33.89 33.77 33.89 1,332 +0.07(+0.20%)
Jan 22, 2025 33.82 33.82 33.82 33.82 437 +0.11(+0.32%)
Jan 21, 2025 33.65 33.71 33.65 33.71 368 +0.14(+0.41%)
Jan 17, 2025 33.58 33.63 33.51 33.58 2,302 +0.16(+0.49%)
Jan 16, 2025 33.41 33.41 33.41 33.41 10 +0.01(+0.02%)
Jan 15, 2025 33.34 33.44 33.34 33.41 3,826 +0.38(+1.16%)
Jan 14, 2025 33.03 33.06 32.98 33.02 4,150 +0.02(+0.07%)
Jan 13, 2025 32.91 33.03 32.83 33.00 22,521 +0.04(+0.14%)
Jan 10, 2025 32.99 32.99 32.94 32.96 395 -0.32(-0.96%)
Jan 08, 2025 33.21 33.27 33.18 33.27 1,594 +0.07(+0.22%)
Jan 07, 2025 33.43 33.43 33.17 33.20 3,796 -0.25(-0.75%)
Jan 06, 2025 33.55 33.58 33.42 33.45 12,978 +0.09(+0.28%)
Jan 03, 2025 33.26 33.40 33.24 33.36 2,108 +0.24(+0.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.